美登科技 (920227) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	44.820	43.270	-2.210	-4.86%	43.270	45.500	3085	1365	1.74%
2026-07-23	44.480	45.480	0.780	1.74%	43.700	45.500	3029	1351	1.71%
2026-07-22	47.290	44.700	-2.320	-4.93%	44.500	47.470	4522	2077	2.55%
2026-07-21	45.950	47.020	1.000	2.17%	43.000	47.130	5251	2372	2.96%
2026-07-20	47.360	46.020	-1.680	-3.52%	45.510	49.630	5772	2733	3.26%
2026-07-17	49.510	47.700	-2.830	-5.60%	47.300	52.680	9436	4722	5.33%
2026-07-16	48.650	50.530	2.550	5.31%	47.510	51.800	8278	4152	4.67%
2026-07-15	47.740	47.980	0.540	1.14%	46.800	49.370	4487	2171	2.53%
2026-07-14	47.000	47.440	0.440	0.94%	45.290	47.780	3922	1827	2.21%
2026-07-13	49.240	47.000	-3.110	-6.21%	47.000	50.100	6550	3168	3.70%
2026-07-10	47.000	50.110	2.690	5.67%	45.880	53.760	11172	5672	6.31%
2026-07-09	48.110	47.420	-0.720	-1.50%	46.090	49.140	5065	2407	2.86%
2026-07-08	47.110	48.140	0.710	1.50%	47.100	48.850	3644	1755	2.06%
2026-07-07	48.700	47.430	-0.620	-1.29%	47.010	48.700	2552	1217	1.44%
2026-07-06	50.080	48.050	-1.850	-3.71%	47.900	50.080	3830	1866	2.16%
2026-07-03	48.720	49.900	0.120	0.24%	48.420	50.540	5292	2618	2.99%
2026-07-02	51.340	49.780	0.790	1.61%	49.510	53.470	8416	4324	4.75%
2026-07-01	48.550	48.990	0.500	1.03%	48.320	49.770	4802	2355	2.71%
2026-06-30	47.620	48.490	0.840	1.76%	47.590	49.210	5300	2574	2.99%
2026-06-29	50.780	47.650	-3.130	-6.16%	47.490	51.170	8546	4161	4.82%
2026-06-26	53.490	50.780	-3.220	-5.96%	50.680	53.660	5685	2954	3.21%
2026-06-25	55.680	54.000	-1.500	-2.70%	53.800	55.910	5543	3021	3.13%
2026-06-24	56.650	55.500	-1.700	-2.97%	55.120	57.120	4950	2757	2.79%
2026-06-23	56.850	57.200	-0.460	-0.80%	56.220	59.790	6999	4077	3.95%
2026-06-22	56.300	57.660	0.690	1.21%	54.400	58.000	7147	4001	4.03%
2026-06-18	57.440	56.970	-1.030	-1.78%	56.000	58.170	5195	2958	2.93%
2026-06-17	56.670	58.000	1.160	2.04%	55.800	58.000	5234	2974	2.95%
2026-06-16	57.700	56.840	-0.570	-0.99%	56.320	58.250	4928	2819	2.78%
2026-06-15	57.680	57.410	0.520	0.91%	57.020	58.580	5467	3152	3.09%
2026-06-12	57.500	56.890	0.360	0.64%	56.600	58.500	4492	2581	2.54%
2026-06-11	62.650	56.530	-6.350	-10.10%	56.210	62.670	11639	6770	6.57%
2026-06-10	65.940	62.880	-3.990	-5.97%	62.720	67.960	10481	6814	5.92%
2026-06-09	67.010	67.870	-0.130	-0.19%	65.010	72.040	14410	9875	8.13%
2026-06-08	63.000	68.000	1.950	2.95%	62.010	68.880	13957	9393	7.88%
2026-06-05	64.250	66.050	1.610	2.50%	63.210	67.790	10020	6629	5.66%
2026-06-04	64.310	64.440	-1.380	-2.10%	64.210	66.180	7385	4781	4.17%
2026-06-03	66.180	65.820	-2.210	-3.25%	64.400	68.150	13251	8779	7.48%
2026-06-02	63.910	68.030	2.330	3.55%	62.010	68.260	20022	13118	11.30%
2026-06-01	57.900	65.700	7.750	13.37%	57.640	67.330	19266	12219	10.87%
2026-05-29	57.040	57.950	1.690	3.00%	56.540	59.490	7662	4439	4.32%
2026-05-28	56.070	56.260	0.310	0.55%	54.610	56.960	3948	2207	2.23%
2026-05-27	56.790	55.950	-1.360	-2.37%	55.160	57.840	4707	2632	2.66%
2026-05-26	59.580	57.310	-1.690	-2.86%	56.080	59.640	4448	2551	2.51%
2026-05-25	59.450	59.000	-0.580	-0.97%	58.600	60.210	3395	2008	1.92%
2026-05-22	59.940	59.580	-0.120	-0.20%	58.700	60.430	4118	2449	2.32%
2026-05-21	61.800	59.700	-1.700	-2.77%	59.700	63.070	4985	3063	2.81%
2026-05-20	64.260	61.400	-3.250	-5.03%	60.800	64.550	9070	5642	5.12%
2026-05-19	63.280	64.650	1.740	2.77%	60.360	65.300	6547	4178	3.69%
2026-05-18	63.980	62.910	-1.440	-2.24%	59.900	64.330	6847	4300	3.86%
2026-05-15	61.670	64.350	1.930	3.09%	61.670	65.280	8345	5333	4.71%
2026-05-14	65.040	62.420	-1.960	-3.04%	62.360	66.940	8495	5501	4.79%
2026-05-13	64.060	64.380	-0.230	-0.36%	63.380	65.300	6950	4468	3.92%
2026-05-12	65.240	64.610	-0.630	-0.97%	64.210	66.800	8306	5417	4.69%
2026-05-11	63.980	65.240	0.450	0.69%	63.970	66.300	7592	4941	4.28%
2026-05-08	65.200	64.790	-0.290	-0.45%	64.120	68.680	12173	8028	6.87%
2026-05-07	63.380	65.080	2.100	3.33%	62.840	66.130	11156	7215	6.30%
2026-05-06	61.500	62.980	1.390	2.26%	61.500	63.580	6430	4050	3.63%
2026-04-30	60.120	61.590	1.020	1.68%	60.020	62.300	5344	3278	3.02%
2026-04-29	57.010	60.570	3.540	6.21%	57.010	61.660	7427	4436	4.19%
2026-04-28	59.360	57.030	-2.320	-3.91%	57.000	59.360	3877	2241	2.19%
2026-04-27	59.550	59.350	-0.190	-0.32%	58.200	59.800	3227	1903	1.82%
2026-04-24	60.410	59.540	-1.320	-2.17%	59.130	60.860	4326	2583	2.44%
2026-04-23	63.000	60.860	-2.430	-3.84%	60.680	63.010	5073	3120	2.86%
2026-04-22	62.180	63.290	0.790	1.26%	61.640	63.430	5273	3314	2.98%
2026-04-21	64.600	62.500	-2.750	-4.21%	62.180	64.800	7742	4857	4.37%
2026-04-20	63.370	65.250	1.880	2.97%	62.690	66.660	11629	7569	6.56%
2026-04-17	61.120	63.370	2.270	3.72%	60.060	63.980	9192	5711	5.19%